Mindflair (MFAI) Share Price

Real Estate Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Mindflair

Date Open High Low Close* Volume
23/07/2024 1.23p 1.30p 1.10p 1.18p 20328740
22/07/2024 1.50p 1.70p 1.16p 1.23p 63363608
19/07/2024 1.40p 1.68p 1.30p 1.40p 32475452
18/07/2024 0.95p 1.45p 0.91p 1.35p 40972876
17/07/2024 0.95p 1.00p 0.91p 0.95p 3706169
16/07/2024 0.95p 1.03p 0.90p 0.95p 8189788
15/07/2024 0.93p 1.00p 0.81p 0.95p 4521083
12/07/2024 0.93p 1.00p 0.86p 0.90p 2325751
11/07/2024 0.98p 1.05p 0.83p 0.93p 7483889
10/07/2024 1.25p 1.40p 0.91p 0.98p 42851240
09/07/2024 0.48p 1.75p 0.48p 1.20p 42404600
08/07/2024 0.48p 0.50p 0.48p 0.48p 26000
05/07/2024 0.48p 0.48p 0.48p 0.48p 1541
04/07/2024 0.48p 0.50p 0.46p 0.48p 2767037
03/07/2024 0.48p 0.48p 0.48p 0.48p 0
02/07/2024 0.48p 0.48p 0.48p 0.48p 0
01/07/2024 0.48p 0.48p 0.45p 0.48p 60700
28/06/2024 0.50p 0.55p 0.45p 0.48p 1999410
27/06/2024 0.48p 0.55p 0.45p 0.50p 1775872
26/06/2024 0.48p 0.48p 0.47p 0.48p 0
25/06/2024 0.48p 0.48p 0.48p 0.48p 10362
24/06/2024 0.48p 0.48p 0.47p 0.48p 0
21/06/2024 0.48p 0.48p 0.46p 0.48p 641314
20/06/2024 0.48p 0.48p 0.46p 0.48p 1052
19/06/2024 0.48p 0.50p 0.48p 0.48p 301000
18/06/2024 0.48p 0.48p 0.47p 0.48p 0
17/06/2024 0.48p 0.48p 0.46p 0.48p 1984
14/06/2024 0.48p 0.48p 0.46p 0.48p 623760
13/06/2024 0.48p 0.48p 0.47p 0.48p 0
12/06/2024 0.48p 0.50p 0.46p 0.48p 623533
11/06/2024 0.53p 0.54p 0.45p 0.48p 6921366
10/06/2024 0.48p 0.69p 0.48p 0.53p 25888944
07/06/2024 0.48p 0.50p 0.46p 0.48p 41812
06/06/2024 0.53p 0.53p 0.46p 0.48p 367880
05/06/2024 0.53p 0.55p 0.50p 0.53p 2898134
04/06/2024 0.48p 0.50p 0.48p 0.48p 50150
03/06/2024 0.48p 0.50p 0.45p 0.48p 325452
31/05/2024 0.48p 0.48p 0.46p 0.48p 0
30/05/2024 0.48p 0.48p 0.47p 0.48p 0
29/05/2024 0.48p 0.48p 0.47p 0.48p 0
28/05/2024 0.48p 0.50p 0.45p 0.48p 50151
24/05/2024 0.48p 0.50p 0.48p 0.48p 73777
23/05/2024 0.48p 0.50p 0.47p 0.48p 779400
22/05/2024 0.48p 0.50p 0.45p 0.48p 1480992
21/05/2024 0.48p 0.50p 0.47p 0.48p 146635
20/05/2024 0.48p 0.48p 0.47p 0.48p 0
17/05/2024 0.48p 0.50p 0.47p 0.48p 10785
16/05/2024 0.48p 0.50p 0.48p 0.48p 10000
15/05/2024 0.48p 0.50p 0.48p 0.48p 100441
14/05/2024 0.48p 0.51p 0.48p 0.48p 847541
13/05/2024 0.48p 0.48p 0.46p 0.48p 250000
10/05/2024 0.48p 0.49p 0.46p 0.48p 104626
09/05/2024 0.48p 0.50p 0.48p 0.48p 10000
08/05/2024 0.48p 0.49p 0.46p 0.48p 816
07/05/2024 0.53p 0.53p 0.46p 0.48p 889133
03/05/2024 0.53p 0.53p 0.50p 0.53p 683794
02/05/2024 0.53p 0.53p 0.51p 0.53p 67737
01/05/2024 0.55p 0.55p 0.51p 0.53p 535905
30/04/2024 0.53p 0.53p 0.51p 0.53p 948461
29/04/2024 0.53p 0.53p 0.52p 0.53p 1500
26/04/2024 0.53p 0.53p 0.52p 0.53p 820994
25/04/2024 0.53p 0.53p 0.52p 0.53p 30000
24/04/2024 0.53p 0.53p 0.50p 0.53p 1969098
23/04/2024 0.53p 0.55p 0.51p 0.53p 123636
22/04/2024 0.53p 0.55p 0.51p 0.53p 954562
19/04/2024 0.53p 0.53p 0.51p 0.53p 0
18/04/2024 0.53p 0.53p 0.51p 0.53p 0
17/04/2024 0.53p 0.55p 0.51p 0.53p 38
16/04/2024 0.55p 0.60p 0.50p 0.53p 502075
15/04/2024 0.58p 0.60p 0.50p 0.55p 736707
12/04/2024 0.58p 0.58p 0.55p 0.58p 207815
11/04/2024 0.58p 0.58p 0.58p 0.58p 793988
10/04/2024 0.58p 0.59p 0.55p 0.58p 698018
09/04/2024 0.58p 0.58p 0.58p 0.58p 306250
08/04/2024 0.58p 0.60p 0.58p 0.58p 5000
05/04/2024 0.58p 0.58p 0.57p 0.58p 0
04/04/2024 0.58p 0.60p 0.58p 0.58p 1666
03/04/2024 0.58p 0.58p 0.55p 0.58p 29714
02/04/2024 0.58p 0.59p 0.58p 0.58p 200000
28/03/2024 0.65p 0.65p 0.52p 0.58p 531876
27/03/2024 0.65p 0.65p 0.56p 0.63p 199192
26/03/2024 0.65p 0.65p 0.60p 0.63p 81130
25/03/2024 0.65p 0.65p 0.61p 0.65p 57115
22/03/2024 0.65p 0.65p 0.61p 0.65p 26464
21/03/2024 0.65p 0.70p 0.61p 0.65p 7504
20/03/2024 0.65p 0.65p 0.65p 0.65p 500000
19/03/2024 0.65p 0.70p 0.63p 0.65p 7857
18/03/2024 0.65p 0.65p 0.60p 0.65p 13458
15/03/2024 0.65p 0.70p 0.65p 0.65p 1274
14/03/2024 0.65p 0.70p 0.63p 0.65p 37142
13/03/2024 0.65p 0.65p 0.63p 0.65p 100000
12/03/2024 0.65p 0.65p 0.62p 0.65p 0
11/03/2024 0.65p 0.65p 0.63p 0.65p 10000
08/03/2024 0.65p 0.65p 0.62p 0.65p 0
07/03/2024 0.65p 0.65p 0.62p 0.65p 0
06/03/2024 0.65p 0.70p 0.62p 0.65p 14285
05/03/2024 0.63p 0.65p 0.63p 0.65p 300000
04/03/2024 0.68p 0.68p 0.63p 0.63p 109140
01/03/2024 0.78p 0.78p 0.65p 0.68p 1234663
29/02/2024 0.78p 0.78p 0.75p 0.78p 26324
28/02/2024 0.78p 0.78p 0.78p 0.78p 0
27/02/2024 0.85p 0.85p 0.75p 0.78p 175365
26/02/2024 0.85p 0.85p 0.85p 0.85p 0
23/02/2024 0.85p 0.85p 0.76p 0.85p 750000
22/02/2024 0.85p 0.85p 0.82p 0.85p 150000
21/02/2024 0.85p 0.85p 0.82p 0.85p 0
20/02/2024 0.85p 0.85p 0.82p 0.85p 0
19/02/2024 0.85p 0.85p 0.82p 0.85p 0
16/02/2024 0.85p 0.85p 0.82p 0.85p 0
15/02/2024 0.85p 0.85p 0.82p 0.85p 0
14/02/2024 0.85p 0.85p 0.80p 0.85p 3905
13/02/2024 0.85p 0.85p 0.82p 0.85p 0
12/02/2024 0.85p 0.85p 0.80p 0.85p 137900
09/02/2024 0.85p 0.85p 0.82p 0.85p 0
08/02/2024 0.85p 0.85p 0.82p 0.85p 0
07/02/2024 0.85p 0.85p 0.83p 0.85p 20000
06/02/2024 0.85p 0.85p 0.82p 0.85p 0
05/02/2024 0.85p 0.85p 0.80p 0.85p 19410
02/02/2024 0.85p 0.85p 0.83p 0.85p 24125
01/02/2024 0.85p 0.85p 0.82p 0.85p 0
31/01/2024 0.85p 0.85p 0.83p 0.85p 8
30/01/2024 0.85p 0.85p 0.80p 0.85p 21
29/01/2024 0.85p 0.85p 0.80p 0.85p 147857
26/01/2024 0.88p 0.88p 0.80p 0.85p 306037
25/01/2024 0.88p 0.88p 0.85p 0.88p 31816
24/01/2024 0.88p 0.88p 0.85p 0.88p 200000
23/01/2024 0.88p 0.88p 0.81p 0.88p 915957
22/01/2024 0.88p 0.88p 0.85p 0.88p 301569
19/01/2024 0.88p 0.88p 0.85p 0.88p 69076
18/01/2024 0.85p 0.88p 0.85p 0.88p 120000
17/01/2024 0.88p 0.88p 0.85p 0.88p 8
16/01/2024 0.88p 0.88p 0.86p 0.88p 3856
15/01/2024 0.85p 0.88p 0.85p 0.88p 2500000
12/01/2024 0.88p 0.88p 0.85p 0.88p 50241
11/01/2024 0.85p 0.88p 0.85p 0.88p 1250000
10/01/2024 0.88p 0.88p 0.85p 0.88p 1000000
09/01/2024 0.88p 0.88p 0.85p 0.88p 1785222
08/01/2024 0.88p 0.88p 0.85p 0.88p 82868
05/01/2024 0.88p 0.88p 0.85p 0.88p 55000
04/01/2024 0.90p 0.90p 0.85p 0.88p 116494
03/01/2024 0.90p 0.90p 0.85p 0.90p 99622
02/01/2024 0.90p 0.90p 0.88p 0.90p 0
29/12/2023 0.90p 0.90p 0.89p 0.90p 6581
28/12/2023 0.90p 0.90p 0.88p 0.90p 400000
27/12/2023 0.90p 0.90p 0.89p 0.90p 20000
22/12/2023 0.90p 0.91p 0.85p 0.90p 873907
21/12/2023 1.15p 1.17p 0.85p 0.90p 4052551
20/12/2023 1.00p 1.17p 1.00p 1.15p 1282839
19/12/2023 1.28p 1.28p 1.00p 1.00p 1857558
18/12/2023 1.45p 1.49p 1.20p 1.28p 1405182
15/12/2023 0.95p 1.60p 0.95p 1.45p 15392531
14/12/2023 0.95p 1.00p 0.95p 0.95p 851427
13/12/2023 0.93p 1.00p 0.93p 0.95p 3364777
12/12/2023 0.93p 0.95p 0.93p 0.93p 1005000
11/12/2023 0.95p 0.95p 0.90p 0.93p 510295
08/12/2023 0.95p 0.95p 0.90p 0.95p 5649
07/12/2023 0.95p 0.96p 0.90p 0.95p 615790
06/12/2023 0.95p 0.97p 0.90p 0.95p 4971868

*Close Price adjusted for both dividends and splits